Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite (NQ: COMP )

15,927.90 USD +316.14 (+2.03%)
Daily Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 8919 8975 8913 8973 0 +26.61(+0.30%)
Dec 30, 2019 9004 9006 8909 8946 0 -60.63(-0.67%)
Dec 27, 2019 9049 9052 8987 9007 0 -15.77(-0.17%)
Dec 26, 2019 8970 9022 8968 9022 0 +69.51(+0.78%)
Dec 24, 2019 8955 8957 8934 8953 0 +7.23(+0.08%)
Dec 23, 2019 8950 8957 8935 8946 0 +20.69(+0.23%)
Dec 20, 2019 8912 8932 8902 8925 0 +37.74(+0.42%)
Dec 19, 2019 8839 8888 8839 8887 0 +59.49(+0.67%)
Dec 18, 2019 8835 8849 8820 8828 0 +4.37(+0.05%)
Dec 17, 2019 8829 8832 8805 8823 0 +9.13(+0.10%)
Dec 16, 2019 8791 8833 8790 8814 0 +79.35(+0.91%)
Dec 13, 2019 8714 8769 8698 8735 0 +17.56(+0.20%)
Dec 12, 2019 8645 8746 8634 8717 0 +63.27(+0.73%)
Dec 11, 2019 8631 8658 8622 8654 0 +37.87(+0.44%)
Dec 10, 2019 8624 8651 8601 8616 0 -5.65(-0.07%)
Dec 09, 2019 8651 8679 8620 8622 0 -34.70(-0.40%)
Dec 06, 2019 8634 8665 8631 8657 0 +85.83(+1.00%)
Dec 05, 2019 8588 8589 8542 8571 0 +4.03(+0.05%)
Dec 04, 2019 8557 8585 8552 8567 0 +46.03(+0.54%)
Dec 03, 2019 8461 8524 8437 8521 0 -47.35(-0.55%)
Dec 02, 2019 8673 8673 8540 8568 0 -97.48(-1.12%)
Nov 29, 2019 8682 8697 8664 8665 0 -39.71(-0.46%)
Nov 27, 2019 8670 8705 8705 8705 0 +57.25(+0.66%)
Nov 26, 2019 8635 8660 8626 8648 0 +15.44(+0.18%)
Nov 25, 2019 8560 8633 8560 8632 0 +112.61(+1.32%)
Nov 22, 2019 8531 8535 8477 8520 0 +13.67(+0.16%)
Nov 21, 2019 8528 8531 8487 8506 0 -20.52(-0.24%)
Nov 20, 2019 8544 8578 8469 8527 0 -43.93(-0.51%)
Nov 19, 2019 8578 8590 8537 8571 0 +20.72(+0.24%)
Nov 18, 2019 8529 8560 8504 8550 0 +9.11(+0.11%)
Nov 15, 2019 8524 8541 8507 8541 0 +61.81(+0.73%)
Nov 14, 2019 8461 8485 8442 8479 0 -3.08(-0.04%)
Nov 13, 2019 8455 8497 8451 8482 0 -3.99(-0.05%)
Nov 12, 2019 8471 8515 8463 8486 0 +21.81(+0.26%)
Nov 11, 2019 8431 8467 8425 8464 0 -11.03(-0.13%)
Nov 08, 2019 8423 8476 8407 8475 0 +40.79(+0.48%)
Nov 07, 2019 8455 8483 8416 8435 0 +23.89(+0.28%)
Nov 06, 2019 8427 8427 8379 8411 0 -24.05(-0.29%)
Nov 05, 2019 8447 8457 8421 8435 0 +1.48(+0.02%)
Nov 04, 2019 8446 8451 8421 8433 0 +46.80(+0.56%)
Nov 01, 2019 8335 8387 8327 8386 0 +94.04(+1.13%)
Oct 31, 2019 8314 8322 8249 8292 0 -11.62(-0.14%)
Oct 30, 2019 8284 8316 8250 8304 0 +27.13(+0.33%)
Oct 29, 2019 8313 8319 8275 8277 0 -49.14(-0.59%)
Oct 28, 2019 8286 8336 8285 8326 0 +82.87(+1.01%)
Oct 25, 2019 8151 8250 8151 8243 0 +57.32(+0.70%)
Oct 24, 2019 8180 8188 8138 8186 0 +66.01(+0.81%)
Oct 23, 2019 8090 8123 8078 8120 0 +15.49(+0.19%)
Oct 22, 2019 8188 8195 8103 8104 0 -58.69(-0.72%)
Oct 21, 2019 8137 8164 8117 8163 0 +73.45(+0.91%)
Oct 18, 2019 8150 8157 8045 8090 0 -67.31(-0.83%)
Oct 17, 2019 8177 8184 8131 8157 0 +32.67(+0.40%)
Oct 16, 2019 8120 8146 8103 8124 0 -24.53(-0.30%)
Oct 15, 2019 8075 8166 8072 8149 0 +100.06(+1.24%)
Oct 14, 2019 8044 8070 8036 8049 0 -8.39(-0.10%)
Oct 11, 2019 8047 8116 8047 8057 0 +106.26(+1.34%)
Oct 10, 2019 7905 7983 7900 7951 0 +47.04(+0.60%)
Oct 09, 2019 7896 7931 7874 7904 0 +79.96(+1.02%)
Oct 08, 2019 7898 7922 7824 7824 0 -132.51(-1.67%)
Oct 07, 2019 7956 8013 7942 7956 0 -26.18(-0.33%)
Oct 04, 2019 7908 7987 7899 7982 0 +110.21(+1.40%)
Oct 03, 2019 7787 7872 7700 7872 0 +87.01(+1.12%)
Oct 02, 2019 7851 7853 7745 7785 0 -123.43(-1.56%)
Oct 01, 2019 8027 8062 7906 7909 0 -90.66(-1.13%)
Sep 30, 2019 7964 8012 7950 7999 0 +59.71(+0.75%)
Sep 27, 2019 8047 8052 7890 7940 0 -91.03(-1.13%)
Sep 26, 2019 8070 8072 7991 8031 0 -46.72(-0.58%)
Sep 25, 2019 7991 8095 7936 8077 0 +83.75(+1.05%)
Sep 24, 2019 8147 8159 7970 7994 0 -118.83(-1.46%)
Sep 23, 2019 8106 8136 8085 8112 0 -5.21(-0.06%)
Sep 20, 2019 8185 8203 8086 8118 0 -65.21(-0.80%)
Sep 19, 2019 8194 8237 8174 8183 0 +5.49(+0.07%)
Sep 18, 2019 8175 8180 8086 8177 0 -8.63(-0.11%)
Sep 17, 2019 8149 8188 8140 8186 0 +32.48(+0.40%)
Sep 16, 2019 8122 8165 8121 8154 0 -23.17(-0.28%)
Sep 13, 2019 8191 8210 8165 8177 0 -17.76(-0.22%)
Sep 12, 2019 8207 8244 8177 8194 0 +24.79(+0.30%)
Sep 11, 2019 8092 8170 8082 8170 0 +85.52(+1.06%)
Sep 10, 2019 8050 8087 8002 8084 0 -3.28(-0.04%)
Sep 09, 2019 8131 8132 8052 8087 0 -15.63(-0.19%)
Sep 06, 2019 8126 8134 8099 8103 0 -13.76(-0.17%)
Sep 05, 2019 8061 8134 8061 8117 0 +139.95(+1.75%)
Sep 04, 2019 7950 7981 7929 7977 0 +102.72(+1.30%)
Sep 03, 2019 7906 7940 7847 7874 0 -88.72(-1.11%)
Aug 30, 2019 8015 7963 7963 7963 0 -10.51(-0.13%)
Aug 29, 2019 7946 7992 7926 7973 0 +116.51(+1.48%)
Aug 28, 2019 7798 7867 7767 7857 0 +29.93(+0.38%)
Aug 27, 2019 7909 7917 7795 7827 0 -26.79(-0.34%)
Aug 26, 2019 7830 7856 7789 7854 0 +101.97(+1.32%)
Aug 23, 2019 7944 8005 7731 7752 0 -239.62(-3.00%)
Aug 22, 2019 8039 8049 7937 7991 0 -28.82(-0.36%)
Aug 21, 2019 8017 8037 7998 8020 0 +71.65(+0.90%)
Aug 20, 2019 7989 8011 7948 7949 0 -54.25(-0.68%)
Aug 19, 2019 8006 8027 7974 8003 0 +106.82(+1.35%)
Aug 16, 2019 7828 7908 7828 7896 0 +129.37(+1.67%)
Aug 15, 2019 7790 7806 7717 7767 0 -7.32(-0.09%)
Aug 14, 2019 7877 7897 7763 7774 0 -242.42(-3.02%)
Aug 13, 2019 7852 8065 7852 8016 0 +152.95(+1.95%)
Aug 12, 2019 7907 7925 7834 7863 0 -95.73(-1.20%)
Aug 09, 2019 7997 8021 7910 7959 0 -80.02(-1.00%)
Aug 08, 2019 7922 8041 7897 8039 0 +176.33(+2.24%)
Aug 07, 2019 7747 7881 7702 7863 0 +29.56(+0.38%)
Aug 06, 2019 7805 7845 7740 7833 0 +145.86(+1.90%)
Aug 05, 2019 7823 7836 7687 7687 0 -316.66(-3.96%)
Aug 02, 2019 8056 8069 7954 8004 0 -107.05(-1.32%)
Aug 01, 2019 8191 8311 8081 8111 0 -64.30(-0.79%)
Jul 31, 2019 8291 8300 8110 8175 0 -98.19(-1.19%)
Jul 30, 2019 8232 8295 8228 8274 0 -19.72(-0.24%)
Jul 29, 2019 8325 8325 8247 8293 0 -36.88(-0.44%)
Jul 26, 2019 8294 8340 8291 8330 0 +91.67(+1.11%)
Jul 25, 2019 8295 8296 8233 8239 0 -82.96(-1.00%)
Jul 24, 2019 8227 8322 8226 8322 0 +70.10(+0.85%)
Jul 23, 2019 8242 8252 8194 8251 0 +47.26(+0.58%)
Jul 22, 2019 8172 8218 8172 8204 0 +57.65(+0.71%)
Jul 19, 2019 8241 8246 8145 8146 0 -60.75(-0.74%)
Jul 18, 2019 8152 8216 8135 8207 0 +22.03(+0.27%)
Jul 17, 2019 8224 8231 8185 8185 0 -37.59(-0.46%)
Jul 16, 2019 8252 8260 8204 8223 0 -35.39(-0.43%)
Jul 15, 2019 8263 8265 8236 8258 0 +14.05(+0.17%)
Jul 12, 2019 8209 8246 8202 8244 0 +48.10(+0.59%)
Jul 11, 2019 8219 8226 8172 8196 0 -6.49(-0.08%)
Jul 10, 2019 8187 8229 8161 8203 0 +60.80(+0.75%)
Jul 09, 2019 8061 8147 8061 8142 0 +43.35(+0.54%)
Jul 08, 2019 8113 8113 8078 8098 0 -63.41(-0.78%)
Jul 05, 2019 8123 8172 8094 8162 0 -8.44(-0.10%)
Jul 03, 2019 8130 8170 8170 8170 0 +61.14(+0.75%)
Jul 02, 2019 8087 8109 8063 8109 0 +17.93(+0.22%)
Jul 01, 2019 8146 8150 8059 8091 0 +84.92(+1.06%)
Jun 28, 2019 7989 8010 7961 8006 0 +38.48(+0.48%)
Jun 27, 2019 7939 7977 7935 7968 0 +57.79(+0.73%)
Jun 26, 2019 7934 7974 7903 7910 0 +25.25(+0.32%)
Jun 25, 2019 8005 8007 7879 7885 0 -120.98(-1.51%)
Jun 24, 2019 8041 8048 8005 8006 0 -26.01(-0.32%)
Jun 21, 2019 8029 8073 8011 8032 0 -19.63(-0.24%)
Jun 20, 2019 8087 8089 7997 8051 0 +64.02(+0.80%)
Jun 19, 2019 7970 7999 7930 7987 0 +33.44(+0.42%)
Jun 18, 2019 7921 8005 7912 7954 0 +108.86(+1.39%)
Jun 17, 2019 7819 7866 7813 7845 0 +48.36(+0.62%)
Jun 14, 2019 7807 7819 7778 7797 0 -40.47(-0.52%)
Jun 13, 2019 7823 7848 7814 7837 0 +44.41(+0.57%)
Jun 12, 2019 7803 7819 7774 7793 0 -29.85(-0.38%)
Jun 11, 2019 7901 7910 7799 7823 0 -0.60(-0.01%)
Jun 10, 2019 7799 7895 7796 7823 0 +81.07(+1.05%)
Jun 07, 2019 7653 7767 7648 7742 0 +126.55(+1.66%)
Jun 06, 2019 7582 7634 7546 7616 0 +40.07(+0.53%)
Jun 05, 2019 7586 7589 7498 7575 0 +48.36(+0.64%)
Jun 04, 2019 7414 7530 7385 7527 0 +194.10(+2.65%)
Jun 03, 2019 7441 7458 7292 7333 0 -120.13(-1.61%)
May 31, 2019 7471 7507 7448 7453 0 -114.57(-1.51%)
May 30, 2019 7565 7596 7528 7568 0 +20.41(+0.27%)
May 29, 2019 7553 7581 7504 7547 0 -60.04(-0.79%)
May 28, 2019 7656 7694 7604 7607 0 -29.66(-0.39%)
May 24, 2019 7676 7637 7637 7637 0 +8.73(+0.11%)
May 23, 2019 7661 7665 7585 7628 0 -122.56(-1.58%)
May 22, 2019 7750 7786 7738 7751 0 -34.88(-0.45%)
May 21, 2019 7766 7804 7753 7786 0 +83.34(+1.08%)
May 20, 2019 7714 7747 7678 7702 0 -113.90(-1.46%)
May 17, 2019 7829 7919 7810 7816 0 -81.77(-1.04%)
May 16, 2019 7833 7946 7827 7898 0 +75.90(+0.97%)
May 15, 2019 7683 7839 7682 7822 0 +87.66(+1.13%)
May 14, 2019 7690 7776 7665 7734 0 +87.47(+1.14%)
May 13, 2019 7720 7761 7627 7647 0 -269.92(-3.41%)
May 10, 2019 7881 7949 7759 7917 0 +6.35(+0.08%)
May 09, 2019 7853 7930 7796 7911 0 -32.73(-0.41%)
May 08, 2019 7946 8004 7923 7943 0 -20.44(-0.26%)
May 07, 2019 8044 8071 7899 7964 0 -159.53(-1.96%)
May 06, 2019 7982 8136 7982 8123 0 -40.71(-0.50%)
May 03, 2019 8093 8165 8085 8164 0 +127.23(+1.58%)
May 02, 2019 8046 8094 7977 8037 0 -12.87(-0.16%)
May 01, 2019 8133 8146 8048 8050 0 -58.13(-0.72%)
Apr 30, 2019 8105 8125 8051 8108 0 -54.08(-0.66%)
Apr 29, 2019 8148 8176 8136 8162 0 +15.45(+0.19%)
Apr 26, 2019 8100 8146 8061 8146 0 +27.72(+0.34%)
Apr 25, 2019 8151 8152 8075 8119 0 +16.67(+0.21%)
Apr 24, 2019 8123 8140 8102 8102 0 -18.81(-0.23%)
Apr 23, 2019 8027 8129 8024 8121 0 +105.55(+1.32%)
Apr 22, 2019 7969 8017 7966 8015 0 +17.21(+0.22%)
Apr 18, 2019 7998 7998 7998 7998 0 +1.98(+0.02%)
Apr 17, 2019 8045 8052 7973 7996 0 -4.15(-0.05%)
Apr 16, 2019 8001 8018 7979 8000 0 +24.22(+0.30%)
Apr 15, 2019 7987 7993 7934 7976 0 -8.15(-0.10%)
Apr 12, 2019 7984 7992 7953 7984 0 +36.80(+0.46%)
Apr 11, 2019 7975 7975 7933 7947 0 -16.88(-0.21%)
Apr 10, 2019 7923 7965 7917 7964 0 +54.96(+0.69%)
Apr 09, 2019 7925 7946 7898 7909 0 -44.60(-0.56%)
Apr 08, 2019 7925 7956 7892 7954 0 +15.19(+0.19%)
Apr 05, 2019 7915 7940 7909 7939 0 +46.91(+0.59%)
Apr 04, 2019 7894 7918 7845 7892 0 -3.77(-0.05%)
Apr 03, 2019 7891 7938 7871 7896 0 +46.86(+0.60%)
Apr 02, 2019 7825 7855 7811 7849 0 +19.78(+0.25%)
Apr 01, 2019 7800 7831 7777 7829 0 +99.59(+1.29%)
Mar 29, 2019 7727 7734 7689 7729 0 +60.15(+0.78%)
Mar 28, 2019 7660 7689 7620 7669 0 +25.79(+0.34%)
Mar 27, 2019 7702 7713 7582 7643 0 -48.14(-0.63%)
Mar 26, 2019 7700 7738 7649 7692 0 +53.98(+0.71%)
Mar 25, 2019 7619 7662 7579 7638 0 -5.13(-0.07%)
Mar 22, 2019 7800 7818 7643 7643 0 -196.29(-2.50%)
Mar 21, 2019 7705 7850 7705 7839 0 +109.99(+1.42%)
Mar 20, 2019 7722 7779 7674 7729 0 -35.16(-0.45%)
Mar 19, 2019 7747 7768 7727 7764 0 +49.65(+0.64%)
Mar 18, 2019 7696 7738 7678 7714 0 +25.95(+0.34%)
Mar 15, 2019 7658 7715 7652 7689 0 +57.62(+0.76%)
Mar 14, 2019 7645 7653 7627 7631 0 -12.50(-0.16%)
Mar 13, 2019 7621 7677 7619 7643 0 +54.91(+0.72%)
Mar 12, 2019 7572 7611 7560 7588 0 +30.44(+0.40%)
Mar 11, 2019 7443 7558 7442 7558 0 +149.92(+2.02%)
Mar 08, 2019 7334 7412 7333 7408 0 -13.32(-0.18%)
Mar 07, 2019 7484 7489 7397 7421 0 -84.46(-1.13%)
Mar 06, 2019 7575 7579 7500 7506 0 -70.44(-0.93%)
Mar 05, 2019 7582 7599 7544 7576 0 -1.21(-0.02%)
Mar 04, 2019 7637 7644 7502 7578 0 -17.78(-0.23%)
Mar 01, 2019 7587 7603 7541 7595 0 +62.82(+0.83%)
Feb 28, 2019 7533 7562 7516 7533 0 -21.98(-0.29%)
Feb 27, 2019 7526 7562 7485 7555 0 +5.21(+0.07%)
Feb 26, 2019 7535 7573 7524 7549 0 -5.16(-0.07%)
Feb 25, 2019 7585 7603 7552 7554 0 +26.92(+0.36%)
Feb 22, 2019 7482 7528 7479 7528 0 +67.83(+0.91%)
Feb 21, 2019 7475 7486 7431 7460 0 -29.36(-0.39%)
Feb 20, 2019 7490 7514 7455 7489 0 +2.30(+0.03%)
Feb 19, 2019 7451 7508 7450 7487 0 +14.36(+0.19%)
Feb 15, 2019 7469 7472 7472 7472 0 +45.46(+0.61%)
Feb 14, 2019 7390 7454 7376 7427 0 +6.57(+0.09%)
Feb 13, 2019 7437 7462 7414 7420 0 +5.76(+0.08%)
Feb 12, 2019 7359 7419 7350 7415 0 +106.72(+1.46%)
Feb 11, 2019 7327 7344 7290 7308 0 +9.70(+0.13%)
Feb 08, 2019 7232 7299 7225 7298 0 +9.85(+0.14%)
Feb 07, 2019 7316 7337 7235 7288 0 -86.93(-1.18%)
Feb 06, 2019 7400 7411 7347 7375 0 -26.80(-0.36%)
Feb 05, 2019 7356 7409 7355 7402 0 +54.54(+0.74%)
Feb 04, 2019 7266 7348 7261 7348 0 +83.67(+1.15%)
Feb 01, 2019 7256 7300 7243 7264 0 -17.87(-0.25%)
Jan 31, 2019 7208 7303 7206 7282 0 +98.66(+1.37%)
Jan 30, 2019 7095 7201 7066 7183 0 +154.79(+2.20%)
Jan 29, 2019 7087 7092 7011 7028 0 -57.39(-0.81%)
Jan 28, 2019 7075 7086 7034 7086 0 -79.18(-1.11%)
Jan 25, 2019 7128 7175 7111 7165 0 +91.40(+1.29%)
Jan 24, 2019 7042 7079 7030 7073 0 +47.69(+0.68%)
Jan 23, 2019 7062 7085 6953 7026 0 +5.41(+0.08%)
Jan 22, 2019 7110 7110 6980 7020 0 -136.87(-1.91%)
Jan 18, 2019 7134 7157 7157 7157 0 +72.77(+1.03%)
Jan 17, 2019 7010 7114 7004 7084 0 +49.77(+0.71%)
Jan 16, 2019 7034 7080 7028 7035 0 +128.77(+1.86%)
Jan 14, 2019 6908 6936 6887 6906 0 -65.56(-0.94%)
Jan 11, 2019 6947 6976 6934 6971 0 -14.59(-0.21%)
Jan 10, 2019 6909 6991 6877 6986 0 +28.99(+0.42%)
Jan 09, 2019 6923 6985 6900 6957 0 +60.08(+0.87%)
Jan 08, 2019 6893 6910 6796 6897 0 +73.53(+1.08%)
Jan 07, 2019 6758 6856 6741 6823 0 +84.61(+1.26%)
Jan 04, 2019 6567 6761 6554 6739 0 +275.36(+4.26%)
Jan 03, 2019 6585 6600 6457 6464 0 -202.44(-3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.